Match Group, Inc. (MTCH)
NASDAQ: MTCH · Real-Time Price · USD
33.10
-0.90 (-2.65%)
At close: Oct 7, 2025, 4:00 PM EDT
33.33
+0.23 (0.69%)
After-hours: Oct 7, 2025, 4:54 PM EDT

Match Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202533.9534.0933.0433.07--2.74%2,353,833
Oct 6, 202534.5034.5833.9834.0034.00-0.93%3,649,457
Oct 3, 202534.5934.9134.2034.3234.32-1.27%4,345,858
Oct 2, 202534.6335.0134.3034.7634.570.38%4,344,957
Oct 1, 202535.1835.5834.5534.6334.44-1.95%3,915,164
Sep 30, 202536.6636.9435.2235.3235.13-3.23%10,501,166
Sep 29, 202536.3836.7336.0536.5036.300.72%3,440,181
Sep 26, 202535.9036.2735.7536.2436.040.98%2,508,313
Sep 25, 202535.8636.1135.6535.8935.69-0.58%2,944,904
Sep 24, 202536.8136.9936.0736.1035.90-2.27%3,942,543
Sep 23, 202536.3937.5536.3636.9436.741.40%3,797,158
Sep 22, 202538.3838.6636.3936.4336.23-5.40%8,801,907
Sep 19, 202538.5038.8238.0938.5138.30-0.16%8,493,824
Sep 18, 202537.6838.6037.4738.5738.362.61%3,852,604
Sep 17, 202537.6238.3637.3437.5937.380.40%2,671,865
Sep 16, 202537.5437.6737.0637.4437.23-0.08%3,157,594
Sep 15, 202537.7937.7937.2037.4737.26-0.74%4,665,719
Sep 12, 202538.1338.3537.5537.7537.54-0.71%3,824,642
Sep 11, 202537.9938.1937.2338.0237.810.32%3,596,166
Sep 10, 202538.0238.0437.3837.9037.69-0.81%3,004,363
Sep 9, 202538.7738.8438.0138.2138.00-1.44%3,680,343
Sep 8, 202538.2438.8337.8938.7738.561.57%4,218,830
Sep 5, 202537.5138.1837.4038.1737.962.09%2,517,059
Sep 4, 202537.6037.7837.1437.3937.18-0.53%3,109,873
Sep 3, 202536.8337.6436.7437.5937.381.65%3,329,095
Sep 2, 202536.7237.0636.5436.9836.78-0.96%3,120,031
Aug 29, 202537.5338.0036.8937.3437.130.81%4,124,861
Aug 28, 202537.5837.6736.7637.0436.84-1.07%2,873,165
Aug 27, 202537.3437.6837.2937.4437.230.38%2,246,132
Aug 26, 202537.1837.7337.0037.3037.100.32%2,830,577
Aug 25, 202537.2737.5537.0137.1836.98-0.32%3,018,798
Aug 22, 202537.0237.8336.6937.3037.101.39%3,896,640
Aug 21, 202536.7436.9036.2836.7936.59-0.59%3,375,398
Aug 20, 202537.8437.8836.9237.0136.81-2.22%4,712,514
Aug 19, 202537.8438.4337.6737.8537.640.03%2,952,782
Aug 18, 202538.2738.4937.7337.8437.63-1.15%4,704,631
Aug 15, 202538.9639.2038.2738.2838.07-0.98%3,219,630
Aug 14, 202538.2538.9437.8438.6638.45-0.21%3,507,388
Aug 13, 202536.6038.8536.5438.7438.536.37%4,540,126
Aug 12, 202535.7036.6135.2936.4236.222.02%3,886,183
Aug 11, 202536.0936.3035.0335.7035.50-1.08%3,353,740
Aug 8, 202536.5036.5035.5136.0935.89-0.72%3,567,954
Aug 7, 202537.4537.6535.4336.3536.15-2.47%5,907,948
Aug 6, 202535.9738.5635.7837.2737.0710.50%16,375,339
Aug 5, 202533.9934.0333.3833.7333.54-0.44%8,981,204
Aug 4, 202533.8134.1033.4633.8833.690.83%6,790,747
Aug 1, 202533.9034.0733.2333.6033.42-1.96%6,401,800
Jul 31, 202534.2334.5333.9234.2734.08-0.09%4,507,666
Jul 30, 202534.1534.4933.4634.3034.110.72%4,071,137
Jul 29, 202534.1334.3133.8134.0633.87-0.31%4,018,841